Skip to main content
Avioane Craiova S.A. (BVB:AVIO)
Romania flag Romania · Delayed Price · Currency is RON
2.500
+0.020 (0.81%)
At close: Dec 4, 2025

Avioane Craiova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.522.522.402.502.500.81%5,476
Dec 3, 20252.482.482.482.482.483.33%1,040
Dec 2, 20252.482.482.402.402.40-3.23%1,211
Nov 27, 20252.482.482.482.482.48-102
Nov 26, 20252.482.482.482.482.48-47
Nov 25, 20252.402.482.402.482.483.33%107
Nov 24, 20252.482.482.402.402.40-4.00%1,434
Nov 21, 20252.562.562.502.502.50-2.34%2,237
Nov 20, 20252.542.562.542.562.560.79%1,954
Nov 19, 20252.442.542.442.542.545.83%4,298
Nov 18, 20252.522.522.402.402.40-4.76%4,857
Nov 17, 20252.542.542.402.522.521.61%2,215
Nov 14, 20252.602.602.402.482.48-4.62%5,826
Nov 13, 20252.602.602.602.602.604.00%2,153
Nov 12, 20252.642.642.502.502.50-6.02%1,523
Nov 11, 20252.642.662.642.662.660.76%183
Nov 10, 20252.622.682.602.642.641.54%2,911
Nov 7, 20252.542.602.442.602.602.36%1,881
Nov 6, 20252.542.542.522.542.54-352
Nov 5, 20252.502.562.442.542.541.60%1,203
Nov 4, 20252.402.502.402.502.504.17%3,165
Nov 3, 20252.502.502.402.402.40-4.00%7,389
Oct 31, 20252.482.562.402.502.500.81%2,826
Oct 30, 20252.582.582.382.482.48-3.88%10,028
Oct 29, 20252.622.622.542.582.58-2.27%1,938
Oct 28, 20252.602.642.542.642.641.54%1,475
Oct 27, 20252.622.642.562.602.60-1.52%1,988
Oct 24, 20252.682.682.622.642.64-1.49%1,355
Oct 23, 20252.682.782.622.682.68-5.63%13,075
Oct 21, 20252.722.842.702.842.843.65%362
Oct 20, 20252.662.742.642.742.74-1,449
Oct 17, 20252.742.742.582.742.74-2.14%10,684
Oct 16, 20252.882.882.742.802.80-0.71%1,083
Oct 14, 20252.842.902.702.822.82-0.70%2,692
Oct 13, 20252.882.942.842.842.84-1.39%1,859
Oct 10, 20252.902.902.882.882.88-0.69%619
Oct 9, 20252.902.902.882.902.90-2,494
Oct 8, 20252.922.922.902.902.90-260
Oct 7, 20252.942.942.902.902.90-1,175
Oct 6, 20252.922.942.862.902.90-2,421
Oct 3, 20252.902.922.842.902.90-1,394
Oct 2, 20252.942.942.862.902.90-1.36%1,423
Oct 1, 20252.882.942.882.942.942.08%3,778
Sep 30, 20252.902.902.882.882.88-1.37%603
Sep 29, 20252.922.922.862.922.92-0.68%358
Sep 26, 20252.982.982.822.942.94-1.34%14,900
Sep 25, 20252.982.982.982.982.98-3
Sep 24, 20253.003.002.982.982.98-0.67%40
Sep 23, 20253.003.003.003.003.00-0.66%133
Sep 22, 20252.883.022.883.023.02-252
Sep 19, 20253.023.022.883.023.02-1,186
Sep 18, 20253.023.023.023.023.02-158
Sep 17, 20252.903.022.903.023.024.14%20
Sep 16, 20253.003.002.902.902.90-3.33%222
Sep 15, 20252.963.002.883.003.00-3.23%5,472
Sep 12, 20252.943.122.943.103.102.65%1,334
Sep 11, 20252.943.022.943.023.020.67%72
Sep 10, 20253.023.023.003.003.002.04%271
Sep 9, 20253.003.022.942.942.94-2.00%27
Sep 8, 20253.003.002.883.003.00-687
Sep 5, 20253.003.002.883.003.00-662
Sep 4, 20253.023.023.003.003.00-0.66%224
Sep 3, 20252.983.022.983.023.024.14%183
Sep 2, 20252.942.982.802.902.90-4.61%4,230
Sep 1, 20253.003.043.003.043.04-158
Aug 29, 20253.043.043.043.043.04-3
Aug 28, 20253.003.043.003.043.04-283
Aug 27, 20252.923.042.903.043.040.66%806
Aug 26, 20253.023.023.023.023.02-200
Aug 25, 20253.003.022.923.023.020.67%793
Aug 22, 20252.903.002.903.003.00-0.66%75
Aug 21, 20252.943.022.943.023.02-122
Aug 20, 20253.023.022.943.023.02-102
Aug 19, 20252.943.022.943.023.02-3.21%632
Aug 18, 20253.143.143.043.123.12-1.27%533
Aug 14, 20253.023.162.923.163.16-3,103
Aug 13, 20253.163.163.163.163.16-1.25%3
Aug 11, 20253.223.223.003.203.20-2.44%3,980
Aug 8, 20253.303.363.003.283.28-2.38%11,203
Aug 7, 20253.203.383.143.363.366.33%11,675
Aug 6, 20253.203.203.003.163.16-1.86%3,936
Aug 5, 20253.223.223.223.223.22-792
Aug 4, 20253.003.223.003.223.221.26%1,569
Aug 1, 20253.143.183.143.183.181.27%203
Jul 31, 20252.923.182.923.143.147.53%10,837
Jul 30, 20252.922.922.822.922.92-503
Jul 29, 20252.922.922.802.922.92-0.68%252
Jul 28, 20252.902.942.902.942.941.38%1,715
Jul 25, 20252.882.942.882.902.900.69%5,015
Jul 24, 20252.782.882.782.882.88-1.37%676
Jul 22, 20252.942.942.842.922.92-0.68%1,379
Jul 21, 20252.902.942.902.942.941.38%284
Jul 18, 20252.902.902.902.902.90-169
Jul 17, 20252.882.902.882.902.900.69%700
Jul 16, 20252.802.882.782.882.88-546
Jul 15, 20252.862.882.862.882.88-37
Jul 14, 20252.882.882.742.882.88-276
Jul 11, 20252.882.882.882.882.88-0.69%150
Jul 10, 20252.902.902.742.902.90-409
Jul 9, 20252.882.942.702.902.90-0.68%4,045